Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

5.920 +0.010 (+0.17%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 3.609 3.646 3.547 3.566 300,484 -0.01(-0.40%)
Jan 28, 2011 3.590 3.595 3.562 3.580 161,790 +0.00(+0.13%)
Jan 27, 2011 3.618 3.637 3.571 3.576 317,017 -0.05(-1.43%)
Jan 26, 2011 3.632 3.656 3.618 3.628 285,565 +0.01(+0.26%)
Jan 25, 2011 3.585 3.646 3.585 3.618 274,278 +0.01(+0.26%)
Jan 24, 2011 3.491 3.609 3.491 3.609 487,240 +0.10(+2.82%)
Jan 21, 2011 3.467 3.514 3.467 3.510 368,214 +0.04(+1.09%)
Jan 20, 2011 3.406 3.486 3.387 3.472 438,789 +0.05(+1.52%)
Jan 19, 2011 3.462 3.491 3.411 3.420 424,096 -0.05(-1.36%)
Jan 18, 2011 3.411 3.491 3.359 3.467 627,762 +0.08(+2.51%)
Jan 14, 2011 3.387 3.392 3.326 3.382 1,022,816 -0.01(-0.42%)
Jan 13, 2011 3.467 3.467 3.387 3.396 650,216 -0.08(-2.17%)
Jan 12, 2011 3.538 3.543 3.467 3.472 421,208 -0.07(-1.88%)
Jan 11, 2011 3.557 3.557 3.515 3.538 232,084 -0.01(-0.40%)
Jan 10, 2011 3.576 3.613 3.552 3.552 398,279 -0.05(-1.42%)
Jan 07, 2011 3.632 3.632 3.585 3.604 244,568 -0.00(-0.01%)
Jan 06, 2011 3.665 3.670 3.604 3.604 209,351 -0.04(-1.03%)
Jan 05, 2011 3.670 3.688 3.642 3.642 460,664 -0.01(-0.38%)
Jan 04, 2011 3.688 3.702 3.637 3.656 387,446 +0.01(+0.39%)
Jan 03, 2011 3.637 3.665 3.609 3.642 258,096 -0.01(-0.38%)
Dec 31, 2010 3.618 3.660 3.552 3.656 404,127 +0.08(+2.36%)
Dec 30, 2010 3.538 3.571 3.520 3.571 513,489 +0.03(+0.93%)
Dec 29, 2010 3.538 3.567 3.510 3.538 402,781 +0.00(+0.00%)
Dec 28, 2010 3.529 3.548 3.506 3.538 272,993 -0.00(-0.13%)
Dec 27, 2010 3.548 3.590 3.492 3.543 562,684 -0.02(-0.53%)
Dec 23, 2010 3.529 3.567 3.506 3.562 323,381 +0.01(+0.26%)
Dec 22, 2010 3.506 3.552 3.506 3.552 337,752 +0.04(+1.07%)
Dec 21, 2010 3.501 3.534 3.473 3.515 390,329 +0.02(+0.67%)
Dec 20, 2010 3.632 3.651 3.492 3.492 653,748 -0.19(-5.10%)
Dec 17, 2010 3.656 3.721 3.609 3.679 428,810 +0.05(+1.29%)
Dec 16, 2010 3.548 3.656 3.515 3.632 593,962 +0.09(+2.65%)
Dec 15, 2010 3.459 3.538 3.459 3.538 401,725 +0.07(+1.89%)
Dec 14, 2010 3.417 3.501 3.398 3.473 759,828 -0.02(-0.67%)
Dec 13, 2010 3.506 3.520 3.454 3.496 534,053 -0.03(-0.93%)
Dec 10, 2010 3.524 3.562 3.468 3.529 618,171 -0.03(-0.92%)
Dec 09, 2010 3.632 3.642 3.552 3.562 336,668 -0.07(-1.94%)
Dec 08, 2010 3.590 3.660 3.590 3.632 390,292 -0.01(-0.14%)
Dec 07, 2010 3.703 3.718 3.586 3.637 487,127 -0.09(-2.38%)
Dec 06, 2010 3.693 3.735 3.689 3.726 276,411 +0.02(+0.50%)
Dec 03, 2010 3.763 3.796 3.693 3.707 257,284 -0.01(-0.25%)
Dec 02, 2010 3.791 3.824 3.703 3.716 457,136 -0.06(-1.60%)
Dec 01, 2010 3.842 3.852 3.772 3.777 250,634 -0.05(-1.34%)
Nov 30, 2010 3.898 3.898 3.791 3.828 256,563 -0.01(-0.24%)
Nov 29, 2010 3.912 3.921 3.819 3.838 270,786 -0.09(-2.25%)
Nov 26, 2010 3.838 3.926 3.828 3.926 113,575 +0.10(+2.55%)
Nov 24, 2010 3.824 3.828 3.828 3.828 285,090 -0.01(-0.24%)
Nov 23, 2010 3.884 3.889 3.800 3.838 283,439 -0.05(-1.34%)
Nov 22, 2010 3.791 3.893 3.791 3.890 244,586 +0.08(+2.23%)
Nov 19, 2010 3.689 3.814 3.689 3.805 309,731 +0.11(+2.90%)
Nov 18, 2010 3.744 3.754 3.689 3.698 507,781 -0.05(-1.37%)
Nov 17, 2010 3.656 3.768 3.586 3.749 636,003 +0.12(+3.34%)
Nov 16, 2010 3.540 3.642 3.432 3.628 1,068,236 +0.02(+0.52%)
Nov 15, 2010 3.926 3.926 3.595 3.609 1,125,368 -0.29(-7.41%)
Nov 12, 2010 3.926 3.945 3.870 3.898 216,346 -0.05(-1.19%)
Nov 11, 2010 4.056 4.056 3.866 3.945 644,286 -0.13(-3.07%)
Nov 10, 2010 4.107 4.111 4.042 4.070 263,059 -0.04(-0.90%)
Nov 09, 2010 4.130 4.140 4.084 4.107 154,467 -0.02(-0.45%)
Nov 08, 2010 4.191 4.197 4.121 4.126 308,804 -0.07(-1.66%)
Nov 05, 2010 4.186 4.209 4.177 4.195 150,211 -0.00(-0.10%)
Nov 04, 2010 4.209 4.209 4.172 4.200 132,630 +0.03(+0.78%)
Nov 03, 2010 4.158 4.191 4.154 4.167 96,018 +0.00(+0.00%)
Nov 02, 2010 4.163 4.191 4.154 4.167 95,746 +0.01(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.